189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,23500,25200,25700,22050,481854,11510973350,00,0.00,N,5,-1200,
|
|
20250131,24700,24400,25350,24050,68232,1684162200,00,0.00,N,5,-300,
|
|
20250120,25000,22650,26100,22000,659279,15959473500,00,0.00,N,2,2450,
|
|
20250113,22550,20650,23050,19830,209460,4553611890,00,0.00,N,2,1850,
|
|
20250106,20700,20800,22250,20500,268280,5719550250,00,0.00,N,2,450,
|
|
20241230,20250,19110,21050,19110,223377,4466723550,00,0.00,N,2,1150,
|
|
20241223,19100,17700,19800,17500,316187,6038422880,00,0.00,N,2,1400,
|
|
20241216,17700,15700,18470,15700,247446,4318009310,00,0.00,N,2,2000,
|
|
20241209,15700,14010,15760,13390,160493,2307704710,00,0.00,N,2,1100,
|
|
20241202,14600,16260,16680,14200,144022,2195951870,00,0.00,N,5,-1700,
|
|
20241125,16300,16400,17170,16190,103975,1738234070,00,0.00,N,2,100,
|
|
20241118,16200,15730,16800,15700,123977,2020087080,00,0.00,N,2,270,
|
|
20241111,15930,18700,18700,15100,196136,3270878050,00,0.00,N,5,-2380,
|
|
20241104,18310,17960,19570,17960,120943,2266877140,00,0.00,N,2,290,
|
|
20241028,18020,17740,18910,17700,88478,1615755870,00,0.00,N,2,60,
|
|
20241021,17960,18900,19050,17960,93753,1743604230,00,0.00,N,5,-890,
|
|
20241014,18850,20250,20800,18660,152379,3008946050,00,0.00,N,5,-1600,
|
|
20241007,20450,19710,22150,19710,160781,3408157110,00,0.00,N,2,550,
|
|
20240930,19900,20700,22350,19800,117786,2454819180,00,0.00,N,5,-900,
|
|
20240923,20800,18080,22800,18010,515677,10757677740,00,0.00,N,2,2720,
|
|
20240919,18080,18220,18480,17820,30835,561856580,00,0.00,N,5,-120,
|
|
20240909,18200,16900,18500,16660,59448,1054792910,00,0.00,N,2,1070,
|
|
20240902,17130,19380,20450,17000,177129,3273331940,00,0.00,N,5,-2240,
|
|
20240826,19370,19880,20450,19010,115147,2256651310,00,0.00,N,5,-630,
|
|
20240819,20000,20250,21750,19810,261485,5401115660,00,0.00,N,2,80,
|
|
20240812,19920,18640,21900,18520,414380,8392079330,00,0.00,N,2,1280,
|
|
20240805,18640,19600,19740,16320,336357,6099649340,00,0.00,N,5,-1410,
|
|
20240729,20050,20400,21400,20000,142719,2932477800,00,0.00,N,5,-550,
|
|
20240722,20600,21550,21950,20050,201420,4177761250,00,0.00,N,5,-1050,
|
|
20240715,21650,24250,24550,21650,186558,4287156200,00,0.00,N,5,-2650,
|
|
20240708,24300,23600,24750,23400,195081,4713777500,00,0.00,N,2,900,
|
|
20240701,23400,22700,27100,22700,1003592,25290733150,00,0.00,N,2,450,
|
|
20240624,22950,22850,25100,22450,418470,9910785050,00,0.00,N,2,300,
|
|
20240617,22650,24000,24350,22450,219927,5120726550,00,0.00,N,5,-1450,
|
|
20240610,24100,26000,26500,24000,436098,11039918100,00,0.00,N,5,-2150,
|
|
20240603,26250,26200,26850,26000,128854,3401378250,00,0.00,N,5,-50,
|
|
20240527,26300,27100,27350,25750,214041,5685935750,00,0.00,N,5,-800,
|
|
20240520,27100,28000,28600,27050,235104,6537800750,00,0.00,N,5,-800,
|
|
20240513,27900,28250,28900,27800,271331,7640517400,00,0.00,N,5,-800,
|
|
20240507,28700,29950,31950,28500,493187,14916519050,00,0.00,N,5,-950,
|
|
20240429,29650,30150,30850,29550,253042,7626037000,00,0.00,N,5,-200,
|
|
20240422,29850,27550,31150,27500,718802,21375797850,00,0.00,N,2,2000,
|
|
20240415,27850,30150,31200,27100,866767,25474506500,00,0.00,N,5,-3050,
|
|
20240408,30900,28650,34800,28000,4101564,132223809900,00,0.00,N,2,3300,
|
|
20240401,27600,27850,28450,26750,267091,7347061700,00,0.00,N,5,-250,
|
|
20240325,27850,30250,30500,27250,438057,12589200550,00,0.00,N,5,-2400,
|
|
20240318,30250,30700,31450,29500,413234,12582353100,00,0.00,N,5,-250,
|
|
20240311,30500,31300,34100,30250,1810106,58308517100,00,0.00,N,5,-1150,
|
|
20240304,31650,27900,34600,27600,4305059,139281811400,00,0.00,N,2,4100,
|
|
20240226,27550,29850,30200,27550,328439,9414096500,00,0.00,N,5,-1550,
|
|
20240219,29100,27100,31250,27100,1712973,50207410850,00,0.00,N,2,2000,
|
|
20240213,27100,27150,27650,26500,220370,5989212950,00,0.00,N,2,150,
|
|
20240205,26950,26350,28050,25950,347967,9419252100,00,0.00,N,2,700,
|
|
20240129,26250,29050,29200,25700,453502,12352608050,00,0.00,N,5,-2950,
|
|
20240122,29200,30950,31200,28900,240929,7174378150,00,0.00,N,5,-1300,
|
|
20240115,30500,31150,32700,28400,312610,9558297300,00,0.00,N,5,-1050,
|
|
20240108,31550,31900,32950,30950,380567,12214997850,00,0.00,N,5,-500,
|
|
20240102,32050,34500,35000,30950,456016,14824285500,00,0.00,N,5,-3000,
|
|
20231226,35050,35600,35900,34400,147983,5199610850,00,0.00,N,5,-200,
|
|
20231218,35250,35950,37450,34800,415915,14966153000,00,0.00,N,5,-600,
|
|
20231211,35850,33150,37350,32550,922369,32682374800,00,0.00,N,2,3500,
|
|
20231204,32350,33700,33800,30600,396834,12657075450,00,0.00,N,5,-1300,
|
|
20231127,33650,30500,34350,29900,1049689,34077340900,00,0.00,N,2,3250,
|
|
20231120,30400,29200,30650,28650,292831,8678476700,00,0.00,N,2,1400,
|
|
20231113,29000,27350,30300,25800,366993,10516594000,00,0.00,N,2,1900,
|
|
20231106,27100,28200,29200,26800,351844,9927791700,00,0.00,N,5,-400,
|
|
20231030,27500,25150,28000,24400,327284,8553507850,00,0.00,N,2,1950,
|
|
20231023,25550,26300,28300,24500,332233,8785544650,00,0.00,N,5,-1150,
|
|
20231016,26700,29550,30100,26450,341321,9672143950,00,0.00,N,5,-3300,
|
|
20231010,30000,30600,31100,29300,259117,7842378950,00,0.00,N,5,-500,
|
|
20231004,30500,31550,31800,29600,270261,8268250150,00,0.00,N,5,-1650,
|
|
20230925,32150,32300,33100,31050,242363,7751598850,00,0.00,N,5,-650,
|
|
20230918,32800,38200,38600,32150,797493,27877644800,00,0.00,N,5,-5800,
|
|
20230911,38600,41550,46950,38600,2515670,109966487900,00,0.00,N,5,-2750,
|
|
20230904,41350,42300,44500,40550,1388863,59336306350,00,0.00,N,5,-650,
|
|
20230828,42000,38600,43300,37350,1250184,50419419800,00,0.00,N,2,4100,
|
|
20230821,37900,40800,41800,36350,1041106,40039401800,00,0.00,N,5,-2700,
|
|
20230814,40600,39650,41700,38050,769819,30671076500,00,0.00,N,5,-350,
|
|
20230807,40950,45500,46000,39500,1867230,80651074450,00,0.00,N,5,-5500,
|
|
20230731,46450,49700,56000,45000,4897326,245142869350,00,0.00,N,5,-3000,
|
|
20230724,49450,39700,51500,36200,7860943,348721062950,00,0.00,N,2,10700,
|
|
20230717,38750,36200,39750,34400,1236312,46089477700,00,0.00,N,2,2750,
|
|
20230710,36000,35350,38600,34000,906916,32694599650,00,0.00,N,2,300,
|
|
20230703,35700,37450,41000,35500,1957081,75555539350,00,0.00,N,5,-1300,
|
|
20230626,37000,32400,39650,31400,3427641,127530700850,00,0.00,N,2,4700,
|
|
20230619,32300,36500,36550,31750,642255,21702030350,00,0.00,N,5,-4100,
|
|
20230612,36400,36500,39450,34750,2004327,74334583300,00,0.00,N,5,-50,
|
|
20230605,36450,33450,36800,32500,895922,31487437400,00,0.00,N,2,3350,
|
|
20230530,33100,32150,33850,31700,352177,11462574500,00,0.00,N,2,1350,
|
|
20230522,31750,33700,34000,31600,420131,13762775000,00,0.00,N,5,-1900,
|
|
20230515,33650,32200,34300,30850,463309,15004940350,00,0.00,N,2,900,
|
|
20230508,32750,33800,34900,31850,534685,17672695100,00,0.00,N,5,-550,
|
|
20230502,33300,32550,35800,32500,429225,14463443850,00,0.00,N,2,750,
|
|
20230424,32550,38100,38200,32500,889671,30724554500,00,0.00,N,5,-5700,
|
|
20230417,38250,38300,40000,36000,1531366,58166132050,00,0.00,N,2,550,
|
|
20230410,37700,40300,40700,36900,1523581,58929278150,00,0.00,N,5,-2500,
|
|
20230403,40200,46050,46650,39250,2192617,92636956950,00,0.00,N,5,-4950,
|
|
20230327,45150,44950,51100,43200,5549106,264568362850,00,0.00,N,2,450,
|
|
20230320,44700,39950,48050,38550,6824760,296200860050,00,0.00,N,2,4650,
|
|
20230313,40050,37000,40600,35450,2279743,86926267050,00,0.00,N,2,2900,
|
|
20230306,37150,39900,42500,34900,4203831,163087724550,00,0.00,N,5,-2050,
|
|
20230227,39200,22700,46550,22100,15196316,542862688250,00,0.00,N,2,16300,
|
|
20230220,22900,22800,23400,22350,272216,6220117750,00,0.00,N,5,-100,
|
|
20230213,23000,22750,25450,22650,820177,19574977100,00,0.00,N,2,350,
|
|
20230206,22650,23650,24250,22200,782205,18132073800,00,0.00,N,5,-1050,
|
|
20230130,23700,20750,25450,20200,1709709,40284207850,00,0.00,N,2,2850,
|
|
20230125,20850,21000,21500,20200,230971,4823800900,00,0.00,N,2,250,
|
|
20230116,20600,19850,21450,19800,346007,7183516800,00,0.00,N,2,950,
|
|
20230109,19650,18800,20900,18750,434568,8704650250,00,0.00,N,2,900,
|
|
20230102,18750,17750,19950,16650,269136,4883539200,00,0.00,N,2,1100,
|
|
20221226,17650,18053,18500,17500,120994,2183380300,00,0.00,N,5,-598,
|
|
20221219,18248,18931,19322,18151,127427,2376002950,00,0.00,N,5,-635,
|
|
20221212,18883,18834,19566,18785,108721,2075345300,00,0.00,N,5,-48,
|
|
20221205,18931,20493,20493,18687,200893,3907196750,00,0.00,N,5,-1074,
|
|
20221128,20005,20102,20639,19663,219025,4379924300,00,0.00,N,5,-97,
|
|
20221121,20102,20688,20688,19615,292018,5885226250,00,0.00,N,5,-586,
|
|
20221114,20688,22005,22103,20542,436771,9319619800,00,0.00,N,5,-2001,
|
|
20221107,22689,22201,23176,21566,496849,11149400850,00,0.00,N,2,830,
|
|
20221031,21859,20932,23225,19858,728575,15699162700,00,0.00,N,2,1317,
|
|
20221024,20542,20298,22786,20298,546947,11745990850,00,0.00,N,2,732,
|
|
20221017,19810,20102,22005,19712,308317,6428147250,00,0.00,N,5,-878,
|
|
20221011,20688,21371,21371,19468,392095,8040748550,00,0.00,N,5,-1659,
|
|
20221004,22347,20981,23323,20688,567648,12572350250,00,0.00,N,2,2147,
|
|
20220926,20200,26104,26397,20102,992273,22991794100,00,0.00,N,5,-6734,
|
|
20220919,26934,27909,28788,24591,1269669,34111253400,00,0.00,N,2,49,
|
|
20220913,26885,25616,28836,24396,2623018,70220289250,00,0.00,N,2,1610,
|
|
20220905,25275,22689,26690,21859,823087,20230748500,00,0.00,N,2,2586,
|
|
20220829,22689,19566,24152,19029,817779,18101951400,00,0.00,N,2,2538,
|
|
20220822,20151,20395,20737,18931,155397,3063122150,00,0.00,N,5,-439,
|
|
20220816,20590,21810,21908,20444,104666,2193105050,00,0.00,N,5,-830,
|
|
20220808,21420,21420,21713,20200,127719,2697724000,00,0.00,N,3,0,
|
|
20220801,21420,20737,21810,20102,135283,2844398450,00,0.00,N,2,732,
|
|
20220725,20688,19566,21030,19566,75141,1527206850,00,0.00,N,2,878,
|
|
20220718,19810,19322,20786,19029,99288,1962968850,00,0.00,N,2,879,
|
|
20220711,18931,19175,19468,18004,104662,1958542400,00,0.00,N,5,-147,
|
|
20220704,19078,18785,19371,17907,82915,1557489100,00,0.00,N,2,342,
|
|
20220627,18736,18736,20346,18541,130650,2535292400,00,0.00,N,2,49,
|
|
20220620,18687,20444,20639,17663,188208,3576483550,00,0.00,N,5,-1903,
|
|
20220613,20590,23420,23762,19663,186942,4026107250,00,0.00,N,5,-3611,
|
|
20220607,24201,25275,25275,23762,102640,2499738950,00,0.00,N,5,-1074,
|
|
20220530,25275,25128,25958,25031,116924,2981857150,00,0.00,N,2,293,
|
|
20220523,24982,25372,25665,23908,141361,3538434550,00,0.00,N,5,-390,
|
|
20220516,25372,23372,25714,23176,226572,5600145600,00,0.00,N,2,1854,
|
|
20220509,23518,22689,25860,21127,344724,8076130550,00,0.00,N,2,634,
|
|
20220502,22884,23079,24299,22737,96419,2268653000,00,0.00,N,5,-488,
|
|
20220425,23372,24250,24347,22835,191297,4498025800,00,0.00,N,5,-1268,
|
|
20220418,24640,24640,25616,24445,112257,2800123900,00,0.00,N,5,-439,
|
|
20220411,25079,25128,25470,23811,97112,2405855550,00,0.00,N,2,97,
|
|
20220404,24982,25421,26348,24445,145254,3705062150,00,0.00,N,5,-439,
|
|
20220328,25421,25860,26690,25372,185266,4808784050,00,0.00,N,5,-439,
|
|
20220321,25860,25860,26153,24982,200877,5140003550,00,0.00,N,2,341,
|
|
20220314,25519,23762,25665,23128,228391,5599340800,00,0.00,N,2,1806,
|
|
20220307,23713,24104,24299,22835,120459,2850082250,00,0.00,N,5,-683,
|
|
20220228,24396,23372,25323,23323,193104,4701713400,00,0.00,N,2,780,
|
|
20220221,23616,25470,26006,23420,372833,9115118500,00,0.00,N,5,-2342,
|
|
20220214,25958,28202,28641,24201,342736,9246602650,00,0.00,N,5,-3074,
|
|
20220207,29032,26836,30593,26348,413967,11988840950,00,0.00,N,2,2245,
|
|
20220203,26787,26494,26836,25909,53769,1421471650,00,0.00,N,2,878,
|
|
20220124,25909,27324,27714,23908,318621,8196165550,00,0.00,N,5,-1952,
|
|
20220117,27861,29959,30252,27373,277041,7928126300,00,0.00,N,5,-2098,
|
|
20220110,29959,33228,34253,29910,354114,11317788650,00,0.00,N,5,-3415,
|
|
20220103,33374,31813,33716,31179,536139,17436408000,00,0.00,N,2,1512,
|
|
20211227,31862,29958,32008,29434,327971,10041940700,00,0.00,N,2,2047,
|
|
20211220,29815,29434,30053,28531,358210,10503616550,00,0.00,N,2,48,
|
|
20211213,29767,26534,29910,26534,665577,18864568600,00,0.00,N,2,3328,
|
|
20211206,26439,27342,28008,26391,227883,6176153600,00,0.00,N,5,-1141,
|
|
20211129,27580,24394,28483,24061,704994,18819008800,00,0.00,N,2,2473,
|
|
20211122,25107,27723,28721,24727,322957,8701710850,00,0.00,N,5,-2616,
|
|
20211115,27723,25345,28246,25345,626229,16782653800,00,0.00,N,2,2996,
|
|
20211108,24727,24061,25345,23395,232742,5674289800,00,0.00,N,2,666,
|
|
20211101,24061,23443,26581,23395,336189,8342401550,00,0.00,N,2,618,
|
|
20211025,23443,22064,23871,21731,130907,3031159950,00,0.00,N,2,1665,
|
|
20211018,21778,23348,23585,21778,108282,2442549500,00,0.00,N,5,-1712,
|
|
20211012,23490,21255,23585,20780,113558,2524254200,00,0.00,N,2,1902,
|
|
20211005,21588,22444,22730,20637,163195,3494393050,00,0.00,N,5,-761,
|
|
20210927,22349,25583,25916,22302,267518,6385641650,00,0.00,N,5,-3234,
|
|
20210923,25583,26724,26914,25583,73408,1909165400,00,0.00,N,5,-1141,
|
|
20210913,26724,26248,26914,25250,164817,4271643150,00,0.00,N,2,476,
|
|
20210906,26248,28341,28531,25963,250666,6797315300,00,0.00,N,5,-2045,
|
|
20210830,28293,28246,28816,27818,124381,3512950300,00,0.00,N,2,333,
|
|
20210823,27960,28531,29434,27580,221581,6297251350,00,0.00,N,5,-476,
|
|
20210817,28436,30909,31574,28151,316562,9514641050,00,0.00,N,5,-1997,
|
|
20210809,30433,30813,31574,30290,211594,6512937450,00,0.00,N,5,-476,
|
|
20210802,30909,30481,31622,29815,237235,7333407800,00,0.00,N,2,428,
|
|
20210726,30481,30861,31479,30433,175370,5413318900,00,0.00,N,2,48,
|
|
20210719,30433,30956,31289,30100,164231,5017375850,00,0.00,N,5,-428,
|
|
20210712,30861,30385,31717,30100,253840,7912753400,00,0.00,N,2,1094,
|